日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
08/18	1,112	1,115	1,078	1,092	-1.44%	25,500	194億1455万	-0.18%	11.42	1.86
08/17	1,110	1,112	1,105	1,108	-0.18%	7,600	196億9902万	+1.28%	11.59	1.88
08/14	1,106	1,114	1,092	1,110	+0.09%	12,200	197億3457万	+1.56%	11.61	1.89
08/13	1,107	1,112	1,100	1,109	+0.09%	9,200	197億1680万	+1.46%	11.6	1.89
08/12	1,085	1,108	1,085	1,108	+2.4%	9,900	196億9902万	+1.47%	11.59	1.88
08/10	1,070	1,088	1,070	1,082	+1.12%	5,600	192億3676万	-0.82%	11.32	1.84
08/07	1,071	1,089	1,070	1,070	-0.09%	10,400	190億2342万	-1.83%	11.19	1.82
08/06	1,072	1,090	1,071	1,071	-0.56%	8,100	190億4120万	-1.65%	11.2	1.82
08/05	1,078	1,087	1,071	1,077	-0.46%	8,600	191億4787万	-1.01%	11.26	1.83
08/04	1,121	1,121	1,063	1,082	-2.35%	15,900	192億3676万	-0.37%	11.32	1.84
08/03	1,118	1,127	1,103	1,108	-0.89%	6,800	196億9902万	+2.12%	11.59	1.88
07/31	1,119	1,119	1,109	1,118	-0.09%	6,800	198億7681万	+3.33%	11.69	1.9
07/30	1,129	1,130	1,114	1,119	-0.53%	6,700	198億9458万	+3.71%	11.7	1.9
07/29	1,100	1,130	1,100	1,125	+1.81%	10,300	200億126万	+4.55%	11.77	1.91
07/28	1,098	1,120	1,098	1,105	+1.1%	16,200	196億4568万	+2.98%	11.56	1.88
07/27	1,081	1,093	1,074	1,093	+0.92%	8,300	194億3233万	+2.05%	11.43	1.86
07/24	1,102	1,102	1,078	1,083	-0.28%	6,500	192億5454万	+1.21%	11.33	1.84
07/23	1,098	1,098	1,085	1,086	-0.37%	4,600	193億788万	+1.5%	11.36	1.85
07/22	1,080	1,090	1,080	1,090	+0.65%	7,600	193億7900万	+1.87%	11.4	1.85
07/21	1,061	1,083	1,060	1,083	+1.59%	10,600	192億5454万	+1.31%	11.33	1.84
07/17	1,098	1,098	1,066	1,066	-1.75%	19,200	189億5230万	-0.19%	11.15	1.81
07/16	1,090	1,101	1,084	1,085	-0.55%	4,500	192億9010万	+1.69%	11.35	1.85
07/15	1,090	1,095	1,082	1,091	+0.09%	9,300	193億9677万	+2.35%	11.41	1.86
07/14	1,102	1,107	1,088	1,090	-0.55%	6,500	193億7900万	+2.35%	11.4	1.85
07/13	1,102	1,102	1,095	1,096	-0.45%	4,900	194億8567万	+3.1%	11.46	1.86
07/10	1,099	1,102	1,090	1,101	+1.85%	9,000	195億7456万	+3.77%	11.51	1.87
07/09	1,098	1,098	1,078	1,081	-1.55%	7,700	192億1899万	+2.08%	11.3	1.84
07/08	1,083	1,099	1,080	1,098	+0.55%	9,900	195億2123万	+3.88%	11.48	1.87
07/07	1,075	1,092	1,075	1,092	+1.87%	11,000	194億1455万	+3.61%	11.42	1.86
07/06	1,065	1,079	1,065	1,072	+0.94%	5,700	190億5898万	+1.9%	11.21	1.82
07/03	1,048	1,067	1,048	1,062	+0.95%	9,700	188億8119万	+1.14%	11.11	1.81
07/02	1,042	1,060	1,040	1,052	+1.84%	11,300	187億340万	+0.29%	11	1.79
07/01	1,040	1,050	1,033	1,033	-0.67%	6,500	183億6560万	-1.53%	10.8	1.76
06/30	1,059	1,059	1,040	1,040	-0.76%	14,900	184億9005万	-0.86%	10.88	1.77
06/29	1,040	1,063	1,040	1,048	-0.38%	11,200	186億3228万	-0.1%	10.96	1.78
06/26	1,046	1,073	1,044	1,052	+1.64%	14,900	187億340万	+0.38%	11	1.79
06/25	1,051	1,055	1,035	1,035	-0.29%	10,200	184億116万	-1.15%	10.82	1.76
06/24	1,052	1,054	1,038	1,038	-1.61%	23,900	184億5449万	-0.95%	10.86	1.77
06/23	1,057	1,066	1,054	1,055	-0.38%	11,500	187億5673万	+0.76%	11.03	1.79
06/22	1,061	1,073	1,058	1,059	-0.84%	12,800	188億2785万	+1.24%	11.07	1.8
06/19	1,080	1,081	1,068	1,068	-1.11%	12,300	189億8786万	+2.3%	11.17	1.82
06/18	1,084	1,090	1,080	1,080	0%	8,700	192億121万	+3.65%	11.29	1.84
06/17	1,067	1,084	1,067	1,080	+1.41%	14,100	192億121万	+3.65%	11.29	1.84
06/16	1,065	1,077	1,055	1,065	+0.66%	10,200	189億3452万	+2.21%	11.14	1.81
06/15	1,065	1,069	1,057	1,058	+0.47%	9,200	188億1007万	+1.54%	11.06	1.8
06/12	1,052	1,056	1,046	1,053	+0.38%	7,400	187億2118万	+0.96%	11.01	1.79
06/11	1,057	1,065	1,040	1,049	-0.76%	19,300	186億5006万	+0.29%	10.97	1.78
06/10	1,041	1,059	1,040	1,057	+1.63%	14,700	187億9229万	+0.86%	11.05	1.8
06/09	1,045	1,059	1,040	1,040	-0.67%	6,400	184億9005万	-0.95%	10.88	1.77
06/08	1,050	1,068	1,040	1,047	-0.29%	18,200	186億1450万	-0.66%	10.95	1.78
06/05	1,032	1,066	1,032	1,050	+1.16%	27,800	186億6784万	-0.66%	10.98	1.79
06/04	1,038	1,045	1,031	1,038	0%	8,700	184億5449万	-2.17%	10.86	1.77
06/03	1,023	1,038	1,022	1,038	+1.47%	13,800	184億5449万	-2.54%	10.86	1.77
06/02	1,030	1,037	1,019	1,023	+0.2%	19,200	181億8781万	-4.39%	10.7	1.74
06/01	1,059	1,059	1,021	1,021	-2.58%	22,800	181億5225万	-5.11%	10.68	1.74
05/29	1,050	1,060	1,048	1,048	+0.19%	7,800	186億3228万	-3.23%	10.96	1.78
05/28	1,048	1,054	1,043	1,046	+0.1%	13,000	185億9672万	-3.95%	10.94	1.78
05/27	1,040	1,048	1,030	1,045	+1.46%	10,100	185億7895万	-4.57%	10.93	1.78
05/26	1,018	1,042	1,016	1,030	+1.18%	14,500	183億1226万	-6.45%	10.77	1.75
05/25	1,050	1,057	1,018	1,018	-2.68%	30,500	180億9892万	-8.12%	10.65	1.73
05/22	1,042	1,047	1,040	1,046	+0.67%	13,800	185億9672万	-6.19%	10.94	1.78
05/21	1,025	1,039	1,025	1,039	+1.07%	10,800	184億7227万	-7.31%	10.87	1.77
05/20	1,040	1,040	1,022	1,028	-0.1%	18,900	182億7670万	-8.87%	10.75	1.75
05/19	1,017	1,032	1,012	1,029	+2.29%	24,500	182億9448万	-9.42%	10.76	1.75
05/18	1,019	1,022	1,000	1,006	-1.28%	54,900	178億8557万	-12.14%	10.52	1.71
05/15	1,050	1,053	1,018	1,019	-4.77%	77,700	181億1669万	-11.7%	10.66	1.73
05/14	1,088	1,089	1,068	1,070	-1.02%	24,400	190億2342万	-8%	11.19	1.82
05/13	1,079	1,087	1,075	1,081	+0.28%	18,300	192億1899万	-7.61%	11.3	1.84
05/12	1,084	1,090	1,076	1,078	-0.55%	21,700	191億6565万	-8.33%	11.27	1.83
05/11	1,106	1,106	1,080	1,084	-2.61%	48,000	192億7232万	-8.37%	11.34	1.84
05/08	1,110	1,116	1,096	1,113	+0.18%	37,500	197億8791万	-6.47%	11.64	1.89
05/07	1,132	1,132	1,109	1,111	0%	17,300	197億5235万	-7.03%	11.62	1.89
05/01	1,123	1,123	1,111	1,111	-0.89%	21,900	197億5235万	-7.42%	11.62	1.89
04/30	1,120	1,129	1,117	1,121	0%	20,000	199億3014万	-6.97%	11.72	1.91
04/28	1,150	1,150	1,117	1,121	-2.78%	48,700	199億3014万	-7.36%	11.72	1.91
04/27	1,150	1,159	1,147	1,153	0%	24,200	204億9907万	-5.18%	12.06	1.96
04/24	1,165	1,168	1,153	1,153	-0.95%	22,100	204億9907万	-5.41%	12.06	1.96
04/23	1,178	1,178	1,162	1,164	-1.02%	19,600	206億9463万	-4.75%	12.17	1.98
04/22	1,185	1,187	1,172	1,176	-0.76%	24,500	209億798万	-4.16%	12.3	2
04/21	1,193	1,196	1,185	1,185	-0.67%	17,900	210億6799万	-3.66%	12.39	2.02
04/20	1,210	1,210	1,193	1,193	-0.58%	11,200	212億1022万	-3.17%	12.48	2.03
04/17	1,206	1,206	1,196	1,200	+0.17%	7,500	213億3468万	-2.76%	12.55	2.04
04/16	1,205	1,207	1,197	1,198	-0.17%	13,200	212億9912万	-3.07%	12.53	2.04
04/15	1,190	1,201	1,190	1,200	+1.27%	20,600	213億3468万	-3.15%	12.55	2.04
04/14	1,206	1,206	1,184	1,185	-1.66%	74,000	210億6799万	-4.59%	12.39	2.02
04/13	1,221	1,225	1,205	1,205	-1.47%	29,200	214億2357万	-3.21%	12.6	2.05
04/10	1,233	1,236	1,218	1,223	-0.73%	37,100	217億4359万	-1.92%	12.79	2.08
04/09	1,235	1,244	1,231	1,232	-0.24%	9,200	219億360万	-1.44%	12.88	2.1
04/08	1,234	1,247	1,227	1,235	+0.08%	27,200	219億5694万	-1.2%	12.92	2.1
04/07	1,243	1,252	1,234	1,234	-0.8%	18,000	219億3916万	-1.44%	12.9	2.1
04/06	1,245	1,247	1,242	1,244	-0.08%	7,900	221億1695万	-0.72%	13.01	2.12
04/03	1,245	1,252	1,245	1,245	-0.16%	10,400	221億3473万	-0.8%	13.02	2.12
04/02	1,255	1,260	1,246	1,247	-0.48%	12,800	221億7028万	-0.72%	13.04	2.12
04/01	1,251	1,254	1,244	1,253	+0.72%	12,300	222億7696万	-0.4%	13.1	2.13
03/31	1,240	1,251	1,236	1,244	+0.97%	17,300	221億1695万	-1.19%	13.01	2.22
03/30	1,228	1,237	1,220	1,232	-0.96%	29,500	219億360万	-2.22%	12.88	2.2
03/27	1,242	1,254	1,238	1,244	+0.32%	25,900	221億1695万	-1.43%	13.01	2.22
03/26	1,256	1,256	1,240	1,240	-1.12%	12,500	220億4583万	-1.82%	12.97	2.21
03/25	1,260	1,265	1,252	1,254	0%	10,300	222億9474万	-0.79%	13.11	2.24
03/24	1,230	1,254	1,230	1,254	+2.53%	14,800	222億9474万	-0.79%	13.11	2.24

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 12月期	1,730 5,190 12/18	650 1,950 9/25	8,884,200 2,961,400 9/25	285億2164万	103億3597万	243億5033万 12/30
2021年 12月期	1,807 5,420 4/16	863 2,588 12/21	580,200 193,400 2/15	297億8561万	148億8850万	164億4739万 12/30
2022年 12月期	1,172 3,515 12/9	599 1,798 3/15	878,100 292,700 2/15	204億1968万	103億4371万	181億3417万 12/30
2023年 12月期	1,635 4,905 12/6	867 2,600 2/15	559,500 186,500 11/6	290億6850万	154億838万	264億5411万 12/29
2024年 12月期	2,000 6,000 10/16	1,172 3,515 3/14	458,700 152,900 2/13	355億5780万	208億3094万	273億2525万 12/30
2025年 12月期	1,657 1/7	1,051 4/7	477,800 2/14	294億5963万	186億8562万	224億1844万 12/30
最新	1,092 2026/8/18		25,500	194億1455万

STIフード HD（2932）の時価総額の推移

2026/03/24～2026/08/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート